End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 23.45 | 23.45 | 22.29 | 22.32 | −1.13 | −4.82% | 0.00 cr | 22.62 | 81.4% | ₹0 cr |
| 03 Sep '26 | 23.05 | 23.84 | 22.50 | 23.45 | +0.05 | +0.21% | 0.00 cr | 22.85 | 84.9% | ₹0 cr |
| 02 Sep '26 | 23.50 | 23.85 | 23.01 | 23.40 | −0.10 | −0.43% | 0.00 cr | 23.50 | 94.8% | ₹0 cr |
| 01 Sep '26 | 23.73 | 23.84 | 22.90 | 23.50 | +0.00 | +0.00% | 0.00 cr | 23.60 | 100.0% | ₹0 cr |
| 31 Aug '26 | 23.88 | 23.88 | 23.22 | 23.50 | +0.28 | +1.21% | 0.00 cr | 23.50 | 98.8% | ₹0 cr |
| 28 Aug '26 | 24.20 | 24.47 | 23.10 | 23.22 | −0.98 | −4.05% | 0.00 cr | 23.48 | 84.1% | ₹0 cr |
| 27 Aug '26 | 24.60 | 24.60 | 23.78 | 24.20 | −0.30 | −1.22% | 0.00 cr | 24.32 | 95.0% | ₹0 cr |
| 26 Aug '26 | 23.47 | 24.62 | 23.47 | 24.50 | +1.03 | +4.39% | 0.00 cr | 24.37 | 92.7% | ₹0 cr |
| 25 Aug '26 | 24.38 | 24.40 | 22.60 | 23.47 | +0.23 | +0.99% | 0.00 cr | 23.34 | 78.6% | ₹0 cr |
| 24 Aug '26 | 24.48 | 25.49 | 23.15 | 23.24 | −1.11 | −4.56% | 0.00 cr | 23.99 | 83.8% | ₹0 cr |
| 21 Aug '26 | 25.00 | 25.27 | 24.05 | 24.35 | −0.94 | −3.72% | 0.00 cr | 24.57 | 89.6% | ₹0 cr |
| 20 Aug '26 | 24.75 | 25.95 | 24.75 | 25.29 | −0.33 | −1.29% | 0.00 cr | 25.21 | 78.4% | ₹0 cr |
| 19 Aug '26 | 26.00 | 26.13 | 24.03 | 25.62 | +0.72 | +2.89% | 0.00 cr | 25.20 | 73.9% | ₹0 cr |
| 18 Aug '26 | 26.31 | 26.31 | 24.31 | 24.90 | −0.24 | −0.95% | 0.00 cr | 25.02 | 74.2% | ₹0 cr |
| 17 Aug '26 | 23.10 | 25.16 | 23.10 | 25.14 | +1.17 | +4.88% | 0.00 cr | 24.75 | 83.3% | ₹0 cr |
| 14 Aug '26 | 24.50 | 24.79 | 23.00 | 23.97 | +0.34 | +1.44% | 0.00 cr | 24.23 | 83.0% | ₹0 cr |
| 13 Aug '26 | 23.45 | 24.10 | 22.02 | 23.63 | +0.46 | +1.99% | 0.00 cr | 22.56 | 79.6% | ₹0 cr |
| 12 Aug '26 | 23.80 | 25.30 | 23.00 | 23.17 | −1.01 | −4.18% | 0.00 cr | 23.27 | 86.8% | ₹0 cr |
| 11 Aug '26 | 24.69 | 25.35 | 23.70 | 24.18 | −0.01 | −0.04% | 0.00 cr | 24.29 | 93.6% | ₹0 cr |
| 10 Aug '26 | 24.12 | 24.98 | 24.12 | 24.19 | +0.06 | +0.25% | 0.00 cr | 24.65 | 98.1% | ₹0 cr |
| 07 Aug '26 | 24.84 | 24.84 | 23.60 | 24.13 | −0.59 | −2.39% | 0.00 cr | 23.98 | — | ₹0 cr |
| 06 Aug '26 | 25.35 | 25.35 | 24.55 | 24.72 | −0.68 | −2.68% | 0.00 cr | 24.80 | — | ₹0 cr |
| 05 Aug '26 | 25.61 | 25.61 | 24.90 | 25.40 | −0.09 | −0.35% | 0.00 cr | 25.11 | — | ₹0 cr |
| 04 Aug '26 | 24.55 | 25.70 | 24.55 | 25.49 | +0.94 | +3.83% | 0.00 cr | 25.51 | — | ₹0 cr |
| 03 Aug '26 | 24.60 | 24.60 | 24.30 | 24.55 | −0.04 | −0.16% | 0.00 cr | 24.41 | — | ₹0 cr |
| 31 Jul '26 | 24.67 | 24.80 | 23.50 | 24.59 | −0.08 | −0.32% | 0.00 cr | 23.88 | — | ₹0 cr |
| 30 Jul '26 | 24.70 | 24.70 | 24.30 | 24.67 | −0.01 | −0.04% | 0.00 cr | 24.65 | — | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.80 | 23.80 | 24.68 | +0.91 | +3.83% | 0.00 cr | 24.26 | — | ₹0 cr |
| 28 Jul '26 | 24.00 | 24.90 | 23.50 | 23.77 | −0.22 | −0.92% | 0.00 cr | 24.07 | — | ₹0 cr |
| 27 Jul '26 | 24.30 | 25.40 | 23.80 | 23.99 | −0.50 | −2.04% | 0.00 cr | 24.17 | — | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
